Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.90 | 20.15 | 19.72 | 20.00 | 108,681 | -0.15(-0.74%) |
Jan 30, 2024 | 20.05 | 20.19 | 19.39 | 20.15 | 148,814 | +0.03(+0.15%) |
Jan 29, 2024 | 20.25 | 20.36 | 19.93 | 20.12 | 54,891 | +0.12(+0.60%) |
Jan 26, 2024 | 20.46 | 20.64 | 19.73 | 20.00 | 85,788 | -0.47(-2.30%) |
Jan 25, 2024 | 20.00 | 20.60 | 20.00 | 20.47 | 148,975 | +0.45(+2.25%) |
Jan 24, 2024 | 19.55 | 20.36 | 19.55 | 20.02 | 136,333 | +0.59(+3.04%) |
Jan 23, 2024 | 18.25 | 19.53 | 18.25 | 19.43 | 80,216 | +1.21(+6.64%) |
Jan 22, 2024 | 18.06 | 18.39 | 18.04 | 18.22 | 26,608 | +0.02(+0.11%) |
Jan 19, 2024 | 18.16 | 18.32 | 17.86 | 18.20 | 42,099 | +0.07(+0.39%) |
Jan 18, 2024 | 18.25 | 18.67 | 17.93 | 18.13 | 56,219 | -0.12(-0.66%) |
Jan 17, 2024 | 18.21 | 18.37 | 18.09 | 18.25 | 37,847 | -0.11(-0.60%) |
Jan 16, 2024 | 18.57 | 18.57 | 18.20 | 18.36 | 52,014 | -0.29(-1.55%) |
Jan 15, 2024 | 18.50 | 18.76 | 18.50 | 18.65 | 35,347 | +0.09(+0.48%) |
Jan 12, 2024 | 18.71 | 18.92 | 18.47 | 18.56 | 59,205 | -0.06(-0.32%) |
Jan 11, 2024 | 18.86 | 18.94 | 18.36 | 18.62 | 73,012 | -0.26(-1.38%) |
Jan 10, 2024 | 18.94 | 19.04 | 18.70 | 18.88 | 62,312 | -0.11(-0.58%) |
Jan 09, 2024 | 19.18 | 19.23 | 18.92 | 18.99 | 66,000 | -0.34(-1.76%) |
Jan 08, 2024 | 19.08 | 19.33 | 18.75 | 19.33 | 58,935 | +0.24(+1.26%) |
Jan 05, 2024 | 19.28 | 19.32 | 18.95 | 19.09 | 55,231 | -0.33(-1.70%) |
Jan 04, 2024 | 19.84 | 20.04 | 19.36 | 19.42 | 120,832 | -0.47(-2.36%) |
Jan 03, 2024 | 19.55 | 19.94 | 19.50 | 19.89 | 162,599 | +0.13(+0.66%) |
Jan 02, 2024 | 19.51 | 19.86 | 19.51 | 19.76 | 91,200 | +0.02(+0.10%) |
Dec 29, 2023 | 19.74 | 0 | -0.03(-0.15%) | |||
Dec 28, 2023 | 19.50 | 19.90 | 19.50 | 19.77 | 45,318 | +0.21(+1.07%) |
Dec 27, 2023 | 19.51 | 19.78 | 19.45 | 19.56 | 67,460 | -0.04(-0.20%) |
Dec 22, 2023 | 19.60 | 0 | +0.63(+3.32%) | |||
Dec 21, 2023 | 18.64 | 19.06 | 18.64 | 18.97 | 62,020 | +0.52(+2.82%) |
Dec 20, 2023 | 18.79 | 19.08 | 18.43 | 18.45 | 100,034 | -0.34(-1.81%) |
Dec 19, 2023 | 18.89 | 19.06 | 18.68 | 18.79 | 92,455 | -0.03(-0.16%) |
Dec 18, 2023 | 19.00 | 19.08 | 18.66 | 18.82 | 164,889 | -0.18(-0.95%) |
Dec 15, 2023 | 18.98 | 19.27 | 18.52 | 19.00 | 1,137,124 | -0.31(-1.61%) |
Dec 14, 2023 | 18.54 | 19.33 | 18.36 | 19.31 | 232,172 | +1.07(+5.87%) |
Dec 13, 2023 | 17.31 | 18.29 | 17.10 | 18.24 | 121,438 | +0.87(+5.01%) |
Dec 12, 2023 | 17.49 | 17.63 | 17.28 | 17.37 | 134,156 | -0.08(-0.46%) |
Dec 11, 2023 | 18.08 | 18.08 | 17.26 | 17.45 | 115,970 | -0.65(-3.59%) |
Dec 08, 2023 | 18.08 | 18.52 | 17.70 | 18.10 | 181,682 | -0.08(-0.44%) |
Dec 07, 2023 | 17.58 | 18.33 | 17.16 | 18.18 | 271,606 | +0.61(+3.47%) |
Dec 06, 2023 | 16.44 | 17.67 | 16.41 | 17.57 | 248,692 | +1.23(+7.53%) |
Dec 05, 2023 | 16.12 | 16.40 | 16.06 | 16.34 | 167,084 | +0.18(+1.11%) |
Dec 04, 2023 | 16.20 | 16.59 | 16.07 | 16.16 | 164,746 | -0.10(-0.62%) |
Dec 01, 2023 | 15.89 | 16.28 | 15.67 | 16.26 | 242,384 | +0.36(+2.26%) |
Nov 30, 2023 | 16.44 | 16.44 | 15.82 | 15.90 | 122,784 | -0.41(-2.51%) |
Nov 29, 2023 | 15.89 | 16.35 | 15.87 | 16.31 | 145,843 | +0.43(+2.71%) |
Nov 28, 2023 | 16.24 | 16.24 | 15.85 | 15.88 | 122,771 | -0.35(-2.16%) |
Nov 27, 2023 | 16.48 | 16.56 | 16.22 | 16.23 | 74,189 | -0.25(-1.52%) |
Nov 24, 2023 | 16.48 | 16.58 | 16.31 | 16.48 | 81,508 | -0.01(-0.06%) |
Nov 23, 2023 | 16.42 | 16.64 | 16.28 | 16.49 | 63,244 | +0.24(+1.48%) |
Nov 22, 2023 | 16.28 | 16.62 | 16.19 | 16.25 | 132,371 | +0.01(+0.06%) |
Nov 21, 2023 | 16.82 | 17.00 | 16.16 | 16.24 | 137,768 | -0.69(-4.08%) |
Nov 20, 2023 | 16.75 | 17.19 | 16.41 | 16.93 | 109,969 | +0.13(+0.77%) |
Nov 17, 2023 | 16.14 | 16.92 | 15.90 | 16.80 | 195,943 | +0.75(+4.67%) |
Nov 16, 2023 | 16.47 | 16.58 | 16.00 | 16.05 | 89,265 | -0.46(-2.79%) |
Nov 15, 2023 | 16.60 | 16.69 | 16.31 | 16.51 | 91,795 | +0.05(+0.30%) |
Nov 14, 2023 | 16.12 | 16.71 | 15.90 | 16.46 | 229,144 | +0.60(+3.78%) |
Nov 13, 2023 | 16.52 | 16.60 | 15.85 | 15.86 | 123,853 | -0.74(-4.46%) |
Nov 10, 2023 | 16.94 | 17.33 | 16.01 | 16.60 | 171,490 | -0.60(-3.49%) |
Nov 09, 2023 | 17.60 | 17.85 | 17.17 | 17.20 | 118,961 | -0.36(-2.05%) |
Nov 08, 2023 | 17.30 | 17.60 | 17.30 | 17.56 | 89,864 | +0.21(+1.21%) |
Nov 07, 2023 | 17.07 | 17.55 | 16.94 | 17.35 | 76,027 | -0.02(-0.12%) |
Nov 06, 2023 | 17.84 | 17.84 | 17.34 | 17.37 | 96,369 | -0.31(-1.75%) |
Nov 03, 2023 | 17.48 | 17.90 | 17.35 | 17.68 | 171,278 | +0.47(+2.73%) |
Nov 02, 2023 | 16.55 | 17.44 | 16.55 | 17.21 | 174,319 | +0.73(+4.43%) |
Nov 01, 2023 | 16.26 | 16.63 | 16.26 | 16.48 | 69,486 | +0.17(+1.04%) |
Oct 31, 2023 | 16.34 | 16.49 | 16.12 | 16.31 | 80,529 | -0.09(-0.55%) |
Oct 30, 2023 | 16.50 | 16.59 | 16.12 | 16.40 | 77,246 | -0.04(-0.24%) |
Oct 27, 2023 | 16.52 | 16.52 | 16.20 | 16.44 | 132,151 | -0.03(-0.18%) |
Oct 26, 2023 | 16.51 | 16.78 | 16.41 | 16.47 | 106,422 | +0.02(+0.12%) |
Oct 25, 2023 | 16.71 | 16.74 | 16.41 | 16.45 | 79,895 | -0.29(-1.73%) |
Oct 24, 2023 | 16.91 | 17.11 | 16.63 | 16.74 | 174,984 | -0.09(-0.53%) |
Oct 23, 2023 | 17.20 | 17.22 | 16.57 | 16.83 | 180,101 | -0.43(-2.49%) |
Oct 20, 2023 | 17.61 | 17.66 | 17.21 | 17.26 | 105,289 | -0.47(-2.65%) |
Oct 19, 2023 | 17.98 | 17.98 | 17.35 | 17.73 | 86,380 | -0.25(-1.39%) |
Oct 18, 2023 | 18.33 | 18.46 | 17.77 | 17.98 | 120,278 | -0.34(-1.86%) |
Oct 17, 2023 | 18.20 | 18.40 | 18.20 | 18.32 | 39,679 | +0.05(+0.27%) |
Oct 16, 2023 | 18.13 | 18.37 | 18.04 | 18.27 | 69,279 | +0.15(+0.83%) |
Oct 13, 2023 | 18.94 | 18.94 | 18.11 | 18.12 | 51,683 | -0.59(-3.15%) |
Oct 12, 2023 | 18.90 | 19.13 | 18.64 | 18.71 | 58,304 | -0.13(-0.69%) |
Oct 11, 2023 | 18.92 | 19.12 | 18.65 | 18.84 | 73,807 | -0.13(-0.69%) |
Oct 10, 2023 | 18.80 | 19.04 | 18.75 | 18.97 | 54,571 | +0.19(+1.01%) |
Oct 06, 2023 | 18.78 | 0 | +0.08(+0.43%) | |||
Oct 05, 2023 | 18.30 | 18.95 | 18.30 | 18.70 | 102,249 | +0.38(+2.07%) |
Oct 04, 2023 | 18.72 | 18.83 | 17.98 | 18.32 | 81,243 | -0.47(-2.50%) |
Oct 03, 2023 | 17.98 | 18.99 | 17.96 | 18.79 | 184,904 | +0.83(+4.62%) |
Oct 02, 2023 | 18.61 | 18.66 | 17.88 | 17.96 | 152,678 | -0.72(-3.85%) |
Sep 29, 2023 | 19.06 | 19.10 | 18.63 | 18.68 | 70,929 | -0.20(-1.06%) |
Sep 28, 2023 | 18.74 | 18.99 | 18.74 | 18.88 | 95,615 | -0.07(-0.37%) |
Sep 27, 2023 | 19.26 | 19.42 | 18.50 | 18.95 | 110,014 | -0.24(-1.25%) |
Sep 26, 2023 | 19.23 | 19.32 | 18.84 | 19.19 | 138,261 | -0.01(-0.05%) |
Sep 25, 2023 | 19.55 | 19.32 | 19.20 | 19.20 | 69,382 | -0.37(-1.89%) |
Sep 22, 2023 | 19.81 | 19.85 | 19.56 | 19.57 | 64,848 | -0.30(-1.51%) |
Sep 21, 2023 | 20.10 | 20.32 | 19.84 | 19.87 | 102,630 | -0.30(-1.49%) |
Sep 20, 2023 | 20.70 | 20.70 | 20.16 | 20.17 | 54,932 | -0.53(-2.56%) |
Sep 19, 2023 | 20.80 | 20.85 | 20.45 | 20.70 | 69,129 | -0.08(-0.38%) |
Sep 18, 2023 | 20.71 | 20.81 | 20.41 | 20.78 | 50,883 | -0.08(-0.38%) |
Sep 15, 2023 | 21.06 | 21.12 | 20.69 | 20.86 | 81,967 | -0.22(-1.04%) |
Sep 14, 2023 | 21.50 | 21.50 | 20.88 | 21.08 | 88,518 | -0.28(-1.31%) |
Sep 13, 2023 | 21.23 | 21.55 | 21.19 | 21.36 | 35,365 | +0.13(+0.61%) |
Sep 12, 2023 | 21.51 | 21.65 | 21.10 | 21.23 | 77,417 | -0.30(-1.39%) |
Sep 11, 2023 | 21.87 | 22.35 | 21.52 | 21.53 | 43,933 | -0.16(-0.74%) |
Sep 08, 2023 | 21.57 | 22.03 | 21.57 | 21.69 | 35,330 | +0.12(+0.56%) |
Sep 07, 2023 | 21.46 | 21.59 | 20.97 | 21.57 | 151,486 | +0.02(+0.09%) |
Sep 06, 2023 | 22.02 | 22.25 | 21.49 | 21.55 | 93,727 | -0.58(-2.62%) |
Sep 05, 2023 | 22.58 | 22.58 | 22.06 | 22.13 | 101,359 | -0.50(-2.21%) |
Sep 01, 2023 | 22.63 | 0 | +0.29(+1.30%) | |||
Aug 31, 2023 | 22.66 | 22.87 | 22.31 | 22.34 | 35,805 | -0.31(-1.37%) |
Aug 30, 2023 | 22.35 | 22.85 | 22.30 | 22.65 | 85,784 | +0.34(+1.52%) |
Aug 29, 2023 | 22.22 | 22.60 | 22.22 | 22.31 | 45,780 | +0.09(+0.41%) |
Aug 28, 2023 | 22.58 | 22.63 | 22.02 | 22.22 | 58,723 | -0.20(-0.89%) |
Aug 25, 2023 | 22.15 | 22.43 | 21.96 | 22.42 | 66,841 | +0.37(+1.68%) |
Aug 24, 2023 | 22.00 | 22.25 | 21.97 | 22.05 | 77,281 | +0.00(+0.00%) |
Aug 23, 2023 | 21.64 | 22.09 | 21.61 | 22.05 | 109,719 | +0.46(+2.13%) |
Aug 22, 2023 | 22.26 | 22.26 | 21.55 | 21.59 | 71,864 | -0.60(-2.70%) |
Aug 21, 2023 | 22.28 | 22.47 | 22.05 | 22.19 | 46,364 | +0.00(+0.00%) |
Aug 18, 2023 | 22.21 | 22.47 | 21.81 | 22.19 | 54,854 | -0.17(-0.76%) |
Aug 17, 2023 | 22.33 | 22.53 | 22.09 | 22.36 | 53,656 | +0.02(+0.09%) |
Aug 16, 2023 | 23.20 | 23.31 | 22.22 | 22.34 | 79,007 | -0.85(-3.67%) |
Aug 15, 2023 | 22.76 | 23.39 | 22.73 | 23.19 | 87,490 | +0.24(+1.05%) |
Aug 14, 2023 | 23.13 | 23.13 | 22.09 | 22.95 | 147,608 | -0.35(-1.50%) |
Aug 11, 2023 | 23.43 | 23.77 | 23.17 | 23.30 | 87,735 | -0.25(-1.06%) |
Aug 10, 2023 | 23.88 | 24.25 | 23.46 | 23.55 | 48,637 | -0.45(-1.87%) |
Aug 09, 2023 | 23.80 | 24.10 | 23.70 | 24.00 | 58,351 | +0.23(+0.97%) |
Aug 08, 2023 | 24.00 | 24.00 | 23.36 | 23.77 | 51,138 | +0.00(+0.00%) |
Aug 04, 2023 | 23.77 | 0 | +0.62(+2.68%) | |||
Aug 03, 2023 | 22.92 | 23.28 | 22.81 | 23.15 | 19,308 | +0.16(+0.70%) |
Aug 02, 2023 | 23.36 | 23.36 | 22.90 | 22.99 | 70,325 | -0.40(-1.71%) |
Aug 01, 2023 | 23.00 | 23.53 | 22.90 | 23.39 | 81,217 | +0.31(+1.34%) |
Jul 31, 2023 | 23.34 | 23.40 | 22.97 | 23.08 | 118,490 | -0.25(-1.07%) |
Jul 28, 2023 | 23.68 | 23.73 | 23.22 | 23.33 | 48,358 | -0.22(-0.93%) |
Jul 27, 2023 | 24.29 | 24.29 | 23.50 | 23.55 | 49,496 | -0.60(-2.48%) |
Jul 26, 2023 | 23.92 | 24.38 | 23.92 | 24.15 | 27,996 | +0.13(+0.54%) |
Jul 25, 2023 | 23.90 | 24.13 | 23.78 | 24.02 | 36,625 | +0.12(+0.50%) |
Jul 24, 2023 | 23.69 | 24.12 | 23.66 | 23.90 | 52,534 | +0.23(+0.97%) |
Jul 21, 2023 | 23.63 | 23.75 | 23.55 | 23.67 | 26,704 | +0.11(+0.47%) |
Jul 20, 2023 | 23.74 | 23.94 | 23.56 | 23.56 | 25,723 | -0.22(-0.93%) |
Jul 19, 2023 | 24.24 | 24.26 | 23.77 | 23.78 | 56,498 | -0.47(-1.94%) |
Jul 18, 2023 | 24.12 | 24.50 | 23.96 | 24.25 | 68,601 | +0.16(+0.66%) |
Jul 17, 2023 | 24.61 | 24.61 | 24.00 | 24.09 | 48,119 | -0.63(-2.55%) |
Jul 14, 2023 | 24.88 | 24.95 | 24.66 | 24.72 | 64,027 | -0.27(-1.08%) |
Jul 13, 2023 | 25.08 | 25.08 | 24.68 | 24.99 | 42,822 | +0.10(+0.40%) |
Jul 12, 2023 | 24.92 | 24.92 | 24.49 | 24.89 | 35,722 | +0.22(+0.89%) |
Jul 11, 2023 | 25.47 | 25.54 | 24.65 | 24.67 | 41,341 | -0.71(-2.80%) |
Jul 10, 2023 | 24.36 | 25.41 | 24.29 | 25.38 | 97,651 | +0.96(+3.93%) |
Jul 07, 2023 | 23.98 | 24.46 | 23.98 | 24.42 | 73,964 | +0.46(+1.92%) |
Jul 06, 2023 | 23.91 | 24.12 | 23.49 | 23.96 | 70,594 | +0.01(+0.04%) |
Jul 05, 2023 | 23.93 | 24.05 | 23.70 | 23.95 | 85,061 | +0.05(+0.21%) |
Jul 04, 2023 | 24.19 | 24.28 | 23.82 | 23.90 | 58,864 | -0.43(-1.77%) |
Jun 30, 2023 | 24.33 | 0 | +0.62(+2.61%) | |||
Jun 29, 2023 | 22.95 | 24.53 | 22.50 | 23.71 | 375,083 | +1.09(+4.82%) |
Jun 28, 2023 | 22.50 | 22.70 | 22.40 | 22.62 | 50,953 | +0.08(+0.35%) |
Jun 27, 2023 | 22.72 | 23.09 | 22.38 | 22.54 | 29,132 | -0.18(-0.79%) |
Jun 26, 2023 | 22.39 | 22.94 | 22.39 | 22.72 | 29,881 | +0.33(+1.47%) |
Jun 23, 2023 | 22.98 | 23.10 | 22.36 | 22.39 | 58,851 | -0.72(-3.12%) |
Jun 22, 2023 | 22.51 | 23.28 | 21.92 | 23.11 | 173,206 | +0.30(+1.32%) |
Jun 21, 2023 | 23.00 | 23.06 | 22.50 | 22.81 | 154,498 | -0.24(-1.04%) |
Jun 20, 2023 | 23.11 | 23.40 | 23.05 | 23.05 | 55,555 | -0.35(-1.50%) |
Jun 19, 2023 | 23.60 | 23.63 | 23.30 | 23.40 | 21,477 | -0.22(-0.93%) |
Jun 16, 2023 | 24.25 | 24.25 | 23.59 | 23.62 | 113,520 | -0.71(-2.92%) |
Jun 15, 2023 | 24.55 | 24.55 | 23.92 | 24.33 | 91,560 | -0.24(-0.98%) |
Jun 14, 2023 | 25.20 | 25.23 | 24.46 | 24.57 | 103,265 | -0.58(-2.31%) |
Jun 13, 2023 | 25.10 | 25.16 | 24.55 | 25.15 | 72,441 | +0.23(+0.92%) |
Jun 12, 2023 | 24.66 | 25.09 | 24.62 | 24.92 | 34,019 | +0.24(+0.97%) |
Jun 09, 2023 | 24.90 | 25.00 | 24.61 | 24.68 | 52,484 | -0.06(-0.24%) |
Jun 08, 2023 | 24.49 | 24.86 | 24.22 | 24.74 | 29,389 | +0.28(+1.14%) |
Jun 07, 2023 | 24.49 | 24.74 | 24.31 | 24.46 | 54,799 | +0.17(+0.70%) |
Jun 06, 2023 | 23.84 | 24.46 | 23.77 | 24.29 | 146,856 | +0.49(+2.06%) |
Jun 05, 2023 | 24.57 | 24.57 | 23.76 | 23.80 | 60,671 | -0.71(-2.90%) |
Jun 02, 2023 | 24.99 | 24.99 | 24.44 | 24.51 | 29,474 | -0.16(-0.65%) |
Jun 01, 2023 | 24.50 | 24.91 | 24.45 | 24.67 | 78,712 | +0.15(+0.61%) |
May 31, 2023 | 24.38 | 24.70 | 24.06 | 24.52 | 103,161 | +0.10(+0.41%) |
May 30, 2023 | 25.18 | 25.31 | 24.41 | 24.42 | 41,412 | -0.84(-3.33%) |
May 29, 2023 | 25.24 | 25.33 | 24.71 | 25.26 | 23,817 | +0.28(+1.12%) |
May 26, 2023 | 25.12 | 25.19 | 24.90 | 24.98 | 24,109 | -0.09(-0.36%) |
May 25, 2023 | 24.96 | 25.48 | 24.96 | 25.07 | 55,613 | -0.11(-0.44%) |
May 24, 2023 | 25.46 | 25.46 | 25.00 | 25.18 | 22,600 | -0.28(-1.10%) |
May 23, 2023 | 25.20 | 25.77 | 24.86 | 25.46 | 56,310 | +0.21(+0.83%) |
May 19, 2023 | 25.25 | 0 | -0.27(-1.06%) | |||
May 18, 2023 | 25.61 | 25.61 | 24.90 | 25.52 | 22,100 | +0.12(+0.47%) |
May 17, 2023 | 25.49 | 25.49 | 24.91 | 25.40 | 46,649 | -0.42(-1.63%) |
May 16, 2023 | 26.00 | 26.15 | 25.61 | 25.82 | 40,606 | -0.46(-1.75%) |
May 15, 2023 | 26.46 | 26.63 | 25.60 | 26.28 | 110,777 | -0.18(-0.68%) |
May 12, 2023 | 25.04 | 26.90 | 24.89 | 26.46 | 153,629 | +2.14(+8.80%) |
May 11, 2023 | 24.61 | 24.72 | 23.90 | 24.32 | 158,860 | -0.57(-2.29%) |
May 10, 2023 | 24.75 | 24.96 | 24.39 | 24.89 | 47,016 | +0.08(+0.32%) |
May 09, 2023 | 25.15 | 25.25 | 24.43 | 24.81 | 76,728 | -0.55(-2.17%) |
May 08, 2023 | 25.24 | 25.39 | 25.09 | 25.36 | 15,558 | +0.34(+1.36%) |
May 05, 2023 | 24.68 | 25.30 | 24.65 | 25.02 | 26,997 | +0.29(+1.17%) |
May 04, 2023 | 25.01 | 25.50 | 24.60 | 24.73 | 84,157 | -0.52(-2.06%) |
May 03, 2023 | 25.84 | 25.90 | 25.24 | 25.25 | 43,983 | -0.78(-3.00%) |
May 02, 2023 | 26.17 | 26.53 | 25.92 | 26.03 | 41,643 | -0.31(-1.18%) |
May 01, 2023 | 26.25 | 26.62 | 26.21 | 26.34 | 21,870 | -0.03(-0.11%) |
Apr 28, 2023 | 25.84 | 26.48 | 25.84 | 26.37 | 52,003 | +0.29(+1.11%) |
Apr 27, 2023 | 26.44 | 26.44 | 26.03 | 26.08 | 41,292 | -0.25(-0.95%) |
Apr 26, 2023 | 26.00 | 26.45 | 25.60 | 26.33 | 78,805 | +0.13(+0.50%) |
Apr 25, 2023 | 26.81 | 27.06 | 26.13 | 26.20 | 34,333 | -0.72(-2.67%) |
Apr 24, 2023 | 27.39 | 27.42 | 26.76 | 26.92 | 63,915 | -0.59(-2.14%) |
Apr 21, 2023 | 27.49 | 27.57 | 27.18 | 27.51 | 45,715 | +0.01(+0.04%) |
Apr 20, 2023 | 27.67 | 27.92 | 27.41 | 27.50 | 42,525 | -0.27(-0.97%) |
Apr 19, 2023 | 28.15 | 28.15 | 27.33 | 27.77 | 34,686 | -0.38(-1.35%) |
Apr 18, 2023 | 28.08 | 28.28 | 27.96 | 28.15 | 50,149 | +0.12(+0.43%) |
Apr 17, 2023 | 27.87 | 28.08 | 27.85 | 28.03 | 45,188 | +0.13(+0.47%) |
Apr 14, 2023 | 28.00 | 28.09 | 27.68 | 27.90 | 38,805 | -0.17(-0.61%) |
Apr 13, 2023 | 28.00 | 28.10 | 27.80 | 28.07 | 42,070 | +0.17(+0.61%) |
Apr 12, 2023 | 28.25 | 28.25 | 27.69 | 27.90 | 29,723 | -0.19(-0.68%) |
Apr 11, 2023 | 27.75 | 28.32 | 27.55 | 28.09 | 38,352 | +0.34(+1.23%) |
Apr 10, 2023 | 27.21 | 27.80 | 26.98 | 27.75 | 23,855 | +0.55(+2.02%) |
Apr 06, 2023 | 27.20 | 0 | +0.45(+1.68%) | |||
Apr 05, 2023 | 27.25 | 27.26 | 26.56 | 26.75 | 54,359 | -0.62(-2.27%) |
Apr 04, 2023 | 27.72 | 27.72 | 27.33 | 27.37 | 20,499 | -0.28(-1.01%) |
Apr 03, 2023 | 27.82 | 28.00 | 27.10 | 27.65 | 53,499 | -0.19(-0.68%) |
Mar 31, 2023 | 27.50 | 27.84 | 27.50 | 27.84 | 29,602 | +0.25(+0.91%) |
Mar 30, 2023 | 27.60 | 27.80 | 27.54 | 27.59 | 35,111 | -0.26(-0.93%) |
Mar 29, 2023 | 28.00 | 28.06 | 27.75 | 27.85 | 20,281 | +0.02(+0.07%) |
Mar 28, 2023 | 27.54 | 28.00 | 27.52 | 27.83 | 53,832 | +0.40(+1.46%) |
Mar 27, 2023 | 27.75 | 27.75 | 27.09 | 27.43 | 58,880 | -0.20(-0.72%) |
Mar 24, 2023 | 27.60 | 27.81 | 27.11 | 27.63 | 54,866 | -0.03(-0.11%) |
Mar 23, 2023 | 28.24 | 28.46 | 27.58 | 27.66 | 55,557 | -0.32(-1.14%) |
Mar 22, 2023 | 28.19 | 28.19 | 27.80 | 27.98 | 30,770 | -0.21(-0.74%) |
Mar 21, 2023 | 28.16 | 28.37 | 27.61 | 28.19 | 72,167 | +0.44(+1.59%) |
Mar 20, 2023 | 28.35 | 28.36 | 27.66 | 27.75 | 52,133 | -0.63(-2.22%) |
Mar 17, 2023 | 28.05 | 28.99 | 28.05 | 28.38 | 89,338 | +0.25(+0.89%) |
Mar 16, 2023 | 27.34 | 28.22 | 27.00 | 28.13 | 55,905 | +0.69(+2.51%) |
Mar 15, 2023 | 27.56 | 27.61 | 27.05 | 27.44 | 91,004 | -0.56(-2.00%) |
Mar 14, 2023 | 27.49 | 28.03 | 27.49 | 28.00 | 103,042 | +0.84(+3.09%) |
Mar 13, 2023 | 27.00 | 27.52 | 26.81 | 27.16 | 87,870 | -0.83(-2.97%) |
Mar 10, 2023 | 28.60 | 28.60 | 27.99 | 27.99 | 45,823 | -0.57(-2.00%) |
Mar 09, 2023 | 29.05 | 29.10 | 28.39 | 28.56 | 91,291 | -0.46(-1.59%) |
Mar 08, 2023 | 28.37 | 29.02 | 28.00 | 29.02 | 59,932 | +0.65(+2.29%) |
Mar 07, 2023 | 27.84 | 29.15 | 27.84 | 28.37 | 118,275 | +0.44(+1.58%) |
Mar 06, 2023 | 28.91 | 28.91 | 27.52 | 27.93 | 135,179 | -0.69(-2.41%) |
Mar 03, 2023 | 27.50 | 28.82 | 27.24 | 28.62 | 229,051 | +2.26(+8.57%) |
Mar 02, 2023 | 26.51 | 26.90 | 26.28 | 26.36 | 46,354 | -0.15(-0.57%) |
Mar 01, 2023 | 26.22 | 27.40 | 26.15 | 26.51 | 73,799 | +0.42(+1.61%) |
Feb 28, 2023 | 26.75 | 26.87 | 25.87 | 26.09 | 102,992 | -0.75(-2.79%) |
Feb 27, 2023 | 26.96 | 27.36 | 26.59 | 26.84 | 83,784 | +0.08(+0.30%) |
Feb 24, 2023 | 27.40 | 27.42 | 26.74 | 26.76 | 66,389 | -0.89(-3.22%) |
Feb 23, 2023 | 27.80 | 27.80 | 27.59 | 27.65 | 47,220 | -0.08(-0.29%) |
Feb 22, 2023 | 27.43 | 27.94 | 27.43 | 27.73 | 44,385 | +0.34(+1.24%) |
Feb 21, 2023 | 27.71 | 27.71 | 26.96 | 27.39 | 42,176 | -0.53(-1.90%) |
Feb 17, 2023 | 27.92 | 0 | +0.27(+0.98%) | |||
Feb 16, 2023 | 27.48 | 28.15 | 27.48 | 27.65 | 42,547 | -0.03(-0.11%) |
Feb 15, 2023 | 27.35 | 27.74 | 27.27 | 27.68 | 46,636 | +0.35(+1.28%) |
Feb 14, 2023 | 27.68 | 27.91 | 27.33 | 27.33 | 53,885 | -0.40(-1.44%) |
Feb 13, 2023 | 27.41 | 27.98 | 27.41 | 27.73 | 23,990 | +0.27(+0.98%) |
Feb 10, 2023 | 27.66 | 27.76 | 27.37 | 27.46 | 36,351 | -0.29(-1.05%) |
Feb 09, 2023 | 28.01 | 28.45 | 27.61 | 27.75 | 40,121 | -0.10(-0.36%) |
Feb 08, 2023 | 28.01 | 28.01 | 27.56 | 27.85 | 23,554 | -0.19(-0.68%) |
Feb 07, 2023 | 28.60 | 28.67 | 27.81 | 28.04 | 34,553 | -0.68(-2.37%) |
Feb 06, 2023 | 28.33 | 28.80 | 28.08 | 28.72 | 50,322 | +0.37(+1.31%) |
Feb 03, 2023 | 28.10 | 28.35 | 27.95 | 28.35 | 52,517 | -0.19(-0.67%) |
Feb 02, 2023 | 27.48 | 28.59 | 27.41 | 28.54 | 103,444 | +1.05(+3.82%) |